RDSA.L - Royal Dutch Shell plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20202,253.502,261.622,243.002,248.502,248.505,150,891
Jan 16, 20202,261.502,319.002,246.002,255.002,255.006,051,089
Jan 15, 20202,262.002,272.002,249.502,262.502,262.5014,203,230
Jan 14, 20202,269.002,278.002,252.002,257.002,257.005,532,678
Jan 13, 20202,274.002,283.122,251.892,268.002,268.004,332,597
Jan 10, 20202,281.502,283.122,260.012,263.502,263.504,224,987
Jan 09, 20202,272.502,282.572,260.502,260.502,260.505,807,827
Jan 08, 2020------
Jan 07, 20202,318.502,319.582,286.502,290.502,290.505,726,726
Jan 06, 20202,318.002,338.592,307.502,309.002,309.007,332,363
Jan 03, 20202,274.502,303.582,271.002,298.502,298.504,984,931
Jan 02, 20202,236.502,268.002,233.562,256.502,256.504,710,773
Dec 31, 20192,234.002,252.002,229.442,235.002,235.003,308,618
Dec 30, 20192,257.002,265.002,244.942,245.002,245.003,277,688
Dec 27, 20192,278.002,290.502,257.502,265.502,265.505,956,154
Dec 24, 20192,267.002,287.002,266.502,278.002,278.001,633,570
Dec 23, 20192,230.502,264.502,225.502,262.002,262.008,106,609
Dec 20, 20192,251.002,259.572,224.002,232.002,232.0018,378,395
Dec 19, 20192,241.502,273.002,236.442,269.002,269.0021,106,055
Dec 18, 20192,230.002,253.502,226.502,244.002,244.008,834,937
Dec 17, 20192,182.502,235.002,180.502,233.002,233.0011,870,684
Dec 16, 20192,152.002,190.002,149.462,175.502,175.5010,829,543
Dec 13, 20192,150.002,184.502,144.502,152.502,152.5011,400,203
Dec 12, 20192,172.502,199.002,169.002,185.002,185.004,597,446
Dec 11, 20192,184.502,198.502,164.502,168.002,168.006,114,532
Dec 10, 20192,170.502,181.502,154.992,175.002,175.007,148,092
Dec 09, 20192,173.502,185.002,168.502,176.502,176.505,298,341
Dec 06, 20192,146.002,185.002,146.002,181.002,181.004,170,926
Dec 05, 20192,168.002,171.002,143.002,144.502,144.504,625,923
Dec 04, 20192,160.002,177.002,153.002,164.002,164.006,145,730
Dec 03, 20192,206.002,209.502,152.752,161.002,161.0019,532,372
Dec 02, 20192,221.502,245.502,210.002,215.502,215.506,122,123
Nov 29, 20192,232.002,245.502,211.002,211.002,211.005,783,946
Nov 28, 20192,235.002,246.502,226.502,240.002,240.002,717,285
Nov 27, 20192,261.002,263.002,237.002,238.002,238.004,681,157
Nov 26, 20192,280.002,286.002,252.502,256.502,256.5032,548,801
Nov 25, 20192,282.502,296.002,274.002,275.502,275.5010,345,565
Nov 22, 20192,278.502,298.002,275.502,281.502,281.5010,823,771
Nov 21, 20192,245.002,266.002,231.002,263.002,263.006,411,951
Nov 20, 20192,273.502,276.502,240.502,270.002,270.0019,069,445
Nov 19, 20192,295.002,320.502,283.002,286.002,286.006,937,722
Nov 18, 20192,300.002,308.002,288.002,293.502,293.5014,142,306
Nov 15, 20192,309.002,340.452,286.502,308.002,308.006,833,964
Nov 14, 20192,307.502,343.072,295.002,295.002,295.005,596,357
Nov 14, 201935.73 Dividend
Nov 13, 20192,326.002,344.0023.402,336.002,300.2713,133,340
Nov 12, 20192,338.502,351.502,331.502,341.502,305.6919,861,116
Nov 11, 20192,337.002,340.502,304.002,329.502,293.8725,240,124
Nov 08, 20192,341.002,349.502,335.502,341.002,305.195,070,812
Nov 07, 20192,337.002,356.003.052,342.502,306.677,500,122
Nov 06, 20192,327.502,349.002,324.502,339.002,303.224,276,987
Nov 05, 20192,311.002,338.502,311.002,329.002,293.3836,072,836
Nov 04, 20192,269.502,314.502,264.002,308.502,273.196,899,152
Nov 01, 20192,237.002,261.002,234.002,260.502,225.9210,206,242
Oct 31, 20192,317.002,321.002,233.002,233.002,198.8511,935,193
Oct 30, 20192,321.002,333.002,314.502,329.002,293.384,926,823
Oct 29, 20192,324.502,335.502,308.002,329.502,293.879,057,372
Oct 28, 20192,330.502,345.002,311.002,330.002,294.364,592,360
Oct 25, 20192,315.002,332.502,309.502,325.502,289.938,351,367
Oct 24, 20192,298.502,332.502,292.002,321.502,285.994,815,971
Oct 23, 20192,289.502,311.002,286.002,303.002,267.776,380,241
Oct 22, 20192,249.002,289.5026.092,281.502,246.605,551,670
Oct 21, 20192,235.002,246.002,220.502,239.002,204.753,598,767
Oct 18, 20192,260.002,266.502,235.502,240.002,205.746,113,814
Oct 17, 20192,248.502,282.502,244.502,258.502,223.966,955,837
Oct 16, 20192,267.002,283.002,239.542,248.502,214.119,866,236
Oct 15, 20192,299.502,299.502,255.002,264.002,229.3710,754,824
Oct 14, 20192,299.002,333.492,279.002,289.502,254.486,945,970
Oct 11, 20192,314.002,333.502,278.502,290.502,255.479,912,397
Oct 10, 20192,311.502,343.002,310.002,315.502,280.089,002,474
Oct 09, 20192,319.002,332.002,302.502,319.502,284.026,591,092
Oct 08, 20192,342.502,347.002,322.002,322.002,286.485,128,356
Oct 07, 20192,317.502,345.502,306.502,342.002,306.1812,828,395
Oct 04, 20192,303.502,331.002,298.502,319.002,283.534,606,177
Oct 03, 20192,289.002,302.502,263.502,286.502,251.538,563,725
Oct 02, 20192,375.002,375.002,302.502,305.002,269.749,367,505
Oct 01, 20192,395.002,409.002,384.002,390.502,353.945,154,498
Sep 30, 20192,409.002,417.002,375.002,384.002,347.547,948,217
Sep 27, 20192,377.002,414.502,372.502,408.502,371.667,646,792
Sep 26, 20192,344.002,381.002,343.002,363.002,326.869,058,469
Sep 25, 20192,313.002,344.002,311.502,338.502,302.735,533,859
Sep 24, 20192,360.502,360.502,319.002,331.502,295.846,571,089
Sep 23, 20192,353.502,364.002,330.002,353.502,317.5016,674,889
Sep 20, 20192,333.002,355.012,323.502,343.502,307.6622,230,570
Sep 19, 20192,333.002,369.002,320.002,343.002,307.165,354,920
Sep 18, 20192,326.502,354.502,320.502,337.502,301.756,325,966
Sep 17, 20192,338.502,373.002,310.502,334.502,298.799,098,885
Sep 16, 20192,356.002,362.002,331.002,331.002,295.3510,925,458
Sep 13, 20192,284.002,305.502,282.002,282.502,247.594,868,192
Sep 12, 20192,295.002,304.002,269.502,290.002,254.978,273,580
Sep 11, 20192,313.002,329.002,305.502,305.502,270.246,176,273
Sep 10, 20192,277.502,331.502,275.502,327.502,291.907,844,197
Sep 09, 2019------
Sep 06, 20192,273.002,286.502,246.002,259.502,224.946,222,755
Sep 05, 20192,293.002,305.502,274.002,284.502,249.566,572,570
Sep 04, 20192,284.002,302.502,269.002,292.502,257.444,474,692
Sep 03, 20192,301.502,308.502,266.002,279.502,244.635,027,706
Sep 02, 20192,281.502,307.502,281.002,296.002,260.889,786,634
Aug 30, 20192,294.502,298.502,268.002,275.502,240.705,900,670
Aug 29, 20192,280.002,314.002,274.502,296.502,261.374,412,404
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...